WisdomTree U.S. Multifactor Fund (USMF) Historical Stock Data

38.46 ↑0.49 (1.30%)
As of May 25, 2022, 10:41am EST.

Historical Data

In the past 30 trading days, USMF is down -0.13% a day on average. There have been 17 days where WisdomTree U.S. Multifactor Fund closed green and 13 days where USMF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2437.6137.97↑$0.36 (0.94%)37.5838.028.65K
2022-05-2337.8838.09↑$0.21 (0.55%)37.8138.245.77K
2022-05-2037.6837.46↓$0.22 (-0.59%)36.8237.7814.37K
2022-05-1937.3337.52↑$0.19 (0.51%)37.3337.8010.66K
2022-05-1838.5037.54↓$0.96 (-2.49%)37.5438.506.28K
2022-05-1738.7639.06↑$0.30 (0.76%)38.7639.086.32K
2022-05-1638.1438.33↑$0.19 (0.50%)38.1438.563.36K
2022-05-1338.1238.33↑$0.21 (0.55%)38.1238.4940.73K
2022-05-1237.4037.64↑$0.24 (0.65%)37.2237.668.59K
2022-05-1137.9437.57↓$0.37 (-0.99%)37.5738.428.80K
2022-05-1038.4437.95↓$0.49 (-1.28%)37.5838.4439.94K
2022-05-0938.4738.10↓$0.37 (-0.96%)38.1038.585.18K
2022-05-0638.9138.98↑$0.07 (0.17%)38.7738.985.05K
2022-05-0539.3939.26↓$0.13 (-0.33%)39.0039.4814.84K
2022-05-0439.3140.31↑$1.00 (2.55%)39.2640.313.42K
2022-05-0339.1539.37↑$0.22 (0.56%)39.0339.465.46K
2022-05-0238.9038.92↑$0.02 (0.05%)38.3138.9610.12K
2022-04-2939.9438.80↓$1.13 (-2.84%)38.8039.945.32K
2022-04-2839.7240.09↑$0.37 (0.93%)39.5640.2528.82K
2022-04-2739.4439.51↑$0.07 (0.18%)39.3839.806.14K
2022-04-2639.8639.50↓$0.36 (-0.90%)39.4639.874.90K
2022-04-2539.6940.30↑$0.61 (1.53%)39.4840.429.06K
2022-04-2241.0440.14↓$0.90 (-2.20%)40.1441.043.88K
2022-04-2141.9341.25↓$0.68 (-1.63%)41.2541.963.21K
2022-04-2041.6941.72↑$0.03 (0.07%)41.6741.8083.85K
2022-04-1941.1341.37↑$0.24 (0.59%)41.1341.374.12K
2022-04-1840.8740.76↓$0.11 (-0.27%)40.7440.976.05K
2022-04-1441.1140.90↓$0.21 (-0.51%)40.9041.1714.68K
2022-04-1340.7741.02↑$0.25 (0.62%)40.7141.025.08K
2022-04-1240.9240.61↓$0.31 (-0.75%)40.5741.106.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$USMF Good morning gang!

0 Like Report
beardedstocks

$USMF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
substancetag

$USMF this is my only green stonk!

I really like this stonk.

0 Like Report